Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2016		19.75	19.75	19.75	0	+0.07(+0.36%)
Dec 28, 2016	19.27	19.68	19.26	19.68	4,100	+0.31(+1.60%)
Dec 23, 2016		19.37	19.37	19.37	0	-0.13(-0.67%)
Dec 22, 2016	19.57	20.00	19.30	19.50	25,545	-0.14(-0.71%)
Dec 21, 2016	19.28	19.65	19.22	19.64	8,950	+0.41(+2.13%)
Dec 20, 2016	19.20	19.35	19.01	19.23	7,700	+0.03(+0.16%)
Dec 19, 2016	19.39	19.39	19.18	19.20	9,800	-0.30(-1.54%)
Dec 16, 2016	19.20	19.50	19.05	19.50	9,425	+0.13(+0.67%)
Dec 15, 2016	18.90	19.37	18.90	19.37	8,100	+0.47(+2.49%)
Dec 14, 2016	18.93	18.93	18.80	18.90	7,800	+0.00(+0.00%)
Dec 13, 2016	18.49	18.90	18.49	18.90	9,200	+0.34(+1.83%)
Dec 12, 2016	18.58	18.58	18.44	18.56	5,400	+0.01(+0.05%)
Dec 09, 2016	18.54	18.55	18.34	18.55	26,100	-0.14(-0.75%)
Dec 08, 2016	18.75	18.77	18.61	18.69	9,450	-0.29(-1.53%)
Dec 07, 2016	18.93	19.00	18.57	18.98	28,000	-0.02(-0.11%)
Dec 06, 2016	19.06	19.06	18.96	19.00	2,900	+0.00(+0.00%)
Dec 05, 2016	19.00	19.01	18.92	19.00	5,800	+0.08(+0.42%)
Dec 02, 2016	19.09	19.10	18.90	18.92	4,350	-0.17(-0.89%)
Dec 01, 2016	18.80	19.13	18.77	19.09	7,581	+0.30(+1.60%)
Nov 30, 2016	18.77	18.80	18.73	18.79	4,900	-0.08(-0.42%)
Nov 29, 2016	18.71	18.89	18.70	18.87	6,995	+0.17(+0.91%)
Nov 28, 2016	18.81	18.81	18.62	18.70	4,800	-0.11(-0.58%)
Nov 25, 2016	18.82	18.90	18.81	18.81	3,300	-0.02(-0.11%)
Nov 24, 2016	18.81	18.92	18.81	18.83	1,900	+0.02(+0.11%)
Nov 23, 2016	18.70	18.82	18.69	18.81	10,400	+0.09(+0.48%)
Nov 22, 2016	18.47	18.72	18.22	18.72	17,072	+0.19(+1.03%)
Nov 21, 2016	18.43	18.64	18.43	18.53	4,500	+0.11(+0.60%)
Nov 18, 2016	18.69	18.71	18.42	18.42	4,130	-0.48(-2.54%)
Nov 17, 2016	18.98	19.05	18.47	18.90	11,875	-0.17(-0.89%)
Nov 16, 2016	19.20	19.20	19.07	19.07	7,500	-0.20(-1.04%)
Nov 15, 2016	19.38	19.43	19.27	19.27	5,287	+0.03(+0.16%)
Nov 14, 2016	18.61	19.41	18.61	19.24	4,400	-0.14(-0.72%)
Nov 11, 2016	19.36	19.37	19.36	19.38	4,600	+0.15(+0.78%)
Nov 10, 2016	19.03	19.31	18.90	19.23	4,100	+0.43(+2.29%)
Nov 09, 2016	18.75	18.91	18.71	18.80	4,614	-0.01(-0.05%)
Nov 08, 2016	18.84	18.84	18.73	18.81	1,700	-0.24(-1.26%)
Nov 07, 2016	18.89	19.05	18.70	19.05	6,800	+0.05(+0.26%)
Nov 04, 2016	18.89	19.08	18.89	19.00	6,472	-0.09(-0.47%)
Nov 03, 2016	19.10	19.23	19.03	19.09	9,400	+0.08(+0.42%)
Nov 02, 2016	19.11	19.11	18.95	19.01	3,209	-0.09(-0.47%)
Nov 01, 2016	18.96	19.11	18.96	19.10	5,900	+0.10(+0.53%)
Oct 31, 2016	18.84	19.00	18.84	19.00	3,300	+0.22(+1.17%)
Oct 28, 2016	18.35	18.78	18.35	18.78	7,829	-0.14(-0.74%)
Oct 27, 2016	18.75	18.95	18.75	18.92	8,700	+0.08(+0.42%)
Oct 26, 2016	18.74	18.84	18.68	18.84	5,200	+0.10(+0.53%)
Oct 25, 2016	18.85	18.87	18.74	18.74	4,800	-0.23(-1.21%)
Oct 24, 2016	18.53	19.00	18.48	18.97	7,900	+0.05(+0.26%)
Oct 21, 2016	18.58	18.92	18.58	18.92	4,210	+0.04(+0.21%)
Oct 20, 2016	18.75	18.88	18.75	18.88	1,900	+0.08(+0.43%)
Oct 19, 2016	18.50	18.80	18.50	18.80	2,000	+0.32(+1.73%)
Oct 18, 2016	18.72	18.77	18.48	18.48	5,900	-0.24(-1.28%)
Oct 17, 2016	18.19	18.72	18.19	18.72	7,657	+0.10(+0.54%)
Oct 14, 2016	18.26	18.62	18.26	18.62	4,700	+0.42(+2.31%)
Oct 13, 2016	18.11	18.20	18.00	18.20	900	+0.20(+1.11%)
Oct 12, 2016	18.00	18.02	18.00	18.00	1,600	+0.05(+0.28%)
Oct 11, 2016	17.91	17.95	17.86	17.95	715	+0.06(+0.34%)
Oct 07, 2016		17.89	17.89	17.89	0	+0.09(+0.51%)
Oct 06, 2016	17.80	17.84	17.80	17.80	2,630	+0.00(+0.00%)
Oct 05, 2016	17.87	17.87	17.77	17.80	1,500	-0.10(-0.56%)
Oct 04, 2016	18.09	18.09	17.68	17.90	17,600	-0.13(-0.72%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.